Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		45.46	45.46	45.46	1,000,536	-0.52(-1.13%)
Dec 30, 2020	44.72	46.04	44.11	45.97	1,000,536	+1.44(+3.22%)
Dec 29, 2020	44.78	45.27	44.20	44.54	957,663	+0.38(+0.86%)
Dec 28, 2020	43.79	44.83	43.28	44.16	1,222,664	+0.75(+1.72%)
Dec 24, 2020	42.87	43.44	41.92	43.41	313,554	+0.81(+1.90%)
Dec 23, 2020	41.42	42.86	41.36	42.60	1,039,900	+1.75(+4.27%)
Dec 22, 2020	41.72	41.87	40.67	40.86	788,370	-0.81(-1.94%)
Dec 21, 2020	39.89	42.20	38.89	41.67	2,376,844	+0.69(+1.68%)
Dec 18, 2020	42.28	42.33	40.77	40.98	976,862	-1.31(-3.09%)
Dec 17, 2020	41.71	42.38	41.54	42.28	844,105	+0.40(+0.95%)
Dec 16, 2020	41.29	42.04	40.92	41.89	1,055,503	+0.54(+1.30%)
Dec 15, 2020	41.63	41.73	40.49	41.35	1,093,541	+0.07(+0.17%)
Dec 14, 2020	42.86	43.49	41.26	41.28	1,205,248	-0.84(-1.99%)
Dec 11, 2020	42.70	42.88	41.37	42.11	1,690,506	-1.26(-2.90%)
Dec 10, 2020	41.12	44.18	40.93	43.37	2,113,821	+1.64(+3.92%)
Dec 09, 2020	42.24	42.83	40.73	41.74	1,477,268	-0.11(-0.26%)
Dec 08, 2020	41.08	41.88	40.89	41.85	1,563,470	+0.36(+0.87%)
Dec 07, 2020	42.57	42.85	41.13	41.49	1,917,618	-1.76(-4.06%)
Dec 04, 2020	40.64	43.63	40.43	43.24	3,060,740	+3.07(+7.65%)
Dec 03, 2020	38.15	40.98	38.06	40.17	2,720,507	+2.33(+6.17%)
Dec 02, 2020	37.18	38.16	36.48	37.84	2,106,636	+0.54(+1.44%)
Dec 01, 2020	37.64	38.57	36.70	37.30	2,498,663	+0.64(+1.74%)
Nov 30, 2020	38.34	39.62	36.66	36.66	21,958,698	-1.89(-4.91%)
Nov 27, 2020	40.03	40.64	38.52	38.55	2,225,865	-1.96(-4.85%)
Nov 25, 2020	41.53	42.19	40.15	40.52	2,522,072	-1.37(-3.26%)
Nov 24, 2020	43.65	43.78	41.64	41.89	3,321,346	+1.56(+3.86%)
Nov 23, 2020	38.92	40.75	38.40	40.33	1,604,795	+2.51(+6.65%)
Nov 20, 2020	38.57	38.67	37.15	37.82	1,347,672	-1.08(-2.77%)
Nov 19, 2020	38.13	39.23	37.22	38.89	1,359,561	-0.94(-2.35%)
Nov 18, 2020	40.46	41.67	38.69	39.83	2,338,492	-0.45(-1.11%)
Nov 17, 2020	37.96	41.31	37.64	40.28	3,170,776	+1.11(+2.83%)
Nov 16, 2020	38.64	39.82	36.97	39.17	2,677,540	+2.99(+8.27%)
Nov 13, 2020	35.15	36.47	34.72	36.18	2,175,428	+1.73(+5.01%)
Nov 12, 2020	34.46	35.40	33.50	34.46	2,027,358	-0.50(-1.43%)
Nov 11, 2020	34.81	35.77	33.71	34.95	2,841,747	+0.27(+0.78%)
Nov 10, 2020	33.12	36.40	32.90	34.69	4,153,952	-0.74(-2.08%)
Nov 09, 2020	33.37	36.86	33.37	35.42	5,712,958	+8.46(+31.36%)
Nov 06, 2020	28.25	28.49	26.91	26.97	1,757,188	-1.15(-4.08%)
Nov 05, 2020	27.04	28.21	26.77	28.11	1,592,376	+1.69(+6.38%)
Nov 04, 2020	26.65	27.43	25.72	26.43	1,123,674	-1.07(-3.88%)
Nov 03, 2020	26.99	27.69	26.80	27.49	1,092,342	+1.31(+4.99%)
Nov 02, 2020	25.02	26.19	24.74	26.19	1,954,944	+1.43(+5.76%)
Oct 30, 2020	25.11	25.35	24.22	24.76	1,196,259	-0.49(-1.94%)
Oct 29, 2020	25.33	25.78	24.69	25.25	1,499,608	-0.01(-0.04%)
Oct 28, 2020	26.34	26.42	25.21	25.26	1,696,326	-2.08(-7.62%)
Oct 27, 2020	28.48	28.48	27.33	27.35	1,314,313	-1.43(-4.96%)
Oct 26, 2020	29.49	29.75	28.12	28.77	1,413,563	-1.27(-4.22%)
Oct 23, 2020	30.20	30.83	29.45	30.04	1,719,385	+0.35(+1.18%)
Oct 22, 2020	28.59	29.85	28.55	29.69	1,403,936	+1.37(+4.82%)
Oct 21, 2020	28.59	28.75	27.98	28.32	1,100,029	-0.51(-1.76%)
Oct 20, 2020	28.87	29.42	28.44	28.83	1,321,361	+0.37(+1.30%)
Oct 19, 2020	27.03	28.91	27.03	28.46	1,637,861	+1.75(+6.53%)
Oct 16, 2020	26.78	27.64	26.63	26.72	1,387,380	+0.14(+0.53%)
Oct 15, 2020	25.80	26.60	25.59	26.58	1,921,266	+0.25(+0.95%)
Oct 14, 2020	26.59	26.90	26.14	26.33	1,298,095	-0.09(-0.34%)
Oct 13, 2020	26.93	27.02	26.42	26.42	1,441,339	-0.97(-3.53%)
Oct 12, 2020	27.68	28.11	27.22	27.39	1,033,632	-0.31(-1.12%)
Oct 09, 2020	27.72	27.98	26.95	27.69	1,263,443	+0.10(+0.36%)
Oct 08, 2020	27.33	27.88	26.97	27.59	1,891,029	+0.76(+2.82%)
Oct 07, 2020	26.07	27.29	26.07	26.84	1,212,944	+1.18(+4.59%)
Oct 06, 2020	27.46	27.57	25.55	25.66	1,446,547	-1.28(-4.74%)
Oct 05, 2020	27.04	27.42	26.60	26.94	1,546,903	+0.41(+1.54%)
Oct 02, 2020	25.21	26.68	24.87	26.53	2,283,723	+0.53(+2.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.